3032 (株)ゴルフ・ドゥ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 31,000 | 31,000 | 30,900 | 31,000 | 4 | 155 |
| 2012-12-27 | 31,150 | 32,050 | 31,150 | 32,050 | 12 | 160.25 |
| 2012-12-26 | 31,000 | 31,050 | 31,000 | 31,050 | 31 | 155.25 |
| 2012-12-25 | 30,400 | 31,000 | 29,900 | 31,000 | 43 | 155 |
| 2012-12-21 | 30,400 | 30,600 | 30,000 | 30,100 | 7 | 150.50 |
| 2012-12-20 | 30,050 | 30,400 | 29,650 | 30,400 | 19 | 152 |
| 2012-12-19 | 30,300 | 30,900 | 29,610 | 30,100 | 22 | 150.50 |
| 2012-12-18 | 30,000 | 30,300 | 30,000 | 30,000 | 13 | 150 |
| 2012-12-17 | 30,500 | 30,500 | 30,000 | 30,000 | 16 | 150 |
| 2012-12-14 | 30,800 | 30,800 | 30,500 | 30,500 | 6 | 152.50 |
| 2012-12-13 | 30,500 | 31,200 | 30,500 | 30,800 | 18 | 154 |
| 2012-12-12 | 30,300 | 30,300 | 30,200 | 30,200 | 3 | 151 |
| 2012-12-11 | 30,100 | 31,000 | 30,100 | 31,000 | 10 | 155 |
| 2012-12-10 | 31,350 | 31,350 | 29,830 | 29,830 | 13 | 149.15 |
| 2012-12-07 | 31,700 | 31,700 | 29,510 | 31,350 | 60 | 156.75 |
| 2012-12-06 | 31,500 | 31,600 | 30,500 | 31,550 | 26 | 157.75 |
| 2012-12-05 | 30,500 | 31,500 | 30,500 | 31,500 | 12 | 157.50 |
| 2012-11-30 | 31,200 | 31,200 | 31,200 | 31,200 | 8 | 156 |
| 2012-11-29 | 30,150 | 30,900 | 30,150 | 30,900 | 36 | 154.50 |
| 2012-11-28 | 30,700 | 30,700 | 30,150 | 30,150 | 22 | 150.75 |
| 2012-11-27 | 31,000 | 31,000 | 30,400 | 30,400 | 6 | 152 |
| 2012-11-26 | 30,700 | 31,000 | 30,700 | 31,000 | 34 | 155 |
| 2012-11-22 | 30,600 | 30,700 | 30,600 | 30,700 | 6 | 153.50 |
| 2012-11-21 | 30,600 | 31,500 | 30,350 | 30,350 | 23 | 151.75 |
| 2012-11-20 | 30,200 | 31,000 | 30,200 | 30,300 | 10 | 151.50 |
| 2012-11-19 | 30,300 | 30,300 | 29,900 | 29,900 | 9 | 149.50 |
| 2012-11-16 | 30,150 | 30,300 | 29,730 | 30,300 | 31 | 151.50 |
| 2012-11-15 | 30,100 | 30,100 | 30,000 | 30,000 | 6 | 150 |
| 2012-11-14 | 30,700 | 30,700 | 30,700 | 30,700 | 5 | 153.50 |
| 2012-11-13 | 31,100 | 31,100 | 30,500 | 30,950 | 37 | 154.75 |
| 2012-11-12 | 33,900 | 38,800 | 31,100 | 31,100 | 173 | 155.50 |
| 2012-11-09 | 27,700 | 32,500 | 27,700 | 32,500 | 117 | 162.50 |
| 2012-11-08 | 27,500 | 27,500 | 27,500 | 27,500 | 4 | 137.50 |
| 2012-11-07 | 27,310 | 27,780 | 27,300 | 27,780 | 4 | 138.90 |
| 2012-11-06 | 27,220 | 27,500 | 27,220 | 27,500 | 6 | 137.50 |
| 2012-11-05 | 27,280 | 27,280 | 27,280 | 27,280 | 5 | 136.40 |
| 2012-11-02 | 27,600 | 27,600 | 27,600 | 27,600 | 8 | 138 |
| 2012-11-01 | 27,790 | 27,790 | 27,370 | 27,370 | 11 | 136.85 |
| 2012-10-31 | 27,300 | 27,790 | 27,300 | 27,790 | 2 | 138.95 |
| 2012-10-30 | 27,500 | 27,970 | 27,500 | 27,570 | 15 | 137.85 |
| 2012-10-29 | 28,500 | 28,500 | 27,280 | 28,490 | 37 | 142.45 |
| 2012-10-26 | 28,380 | 28,380 | 28,380 | 28,380 | 7 | 141.90 |
| 2012-10-25 | 28,100 | 28,440 | 27,220 | 28,400 | 30 | 142 |
| 2012-10-24 | 28,800 | 29,800 | 28,600 | 28,600 | 23 | 143 |
| 2012-10-23 | 30,500 | 30,500 | 30,500 | 30,500 | 7 | 152.50 |
| 2012-10-22 | 27,980 | 30,900 | 27,620 | 30,900 | 40 | 154.50 |
| 2012-10-19 | 27,990 | 28,980 | 27,990 | 28,980 | 14 | 144.90 |
| 2012-10-18 | 27,300 | 27,850 | 27,290 | 27,850 | 12 | 139.25 |
| 2012-10-17 | 27,100 | 27,950 | 27,100 | 27,390 | 38 | 136.95 |
| 2012-10-16 | 28,000 | 28,300 | 27,720 | 28,290 | 26 | 141.45 |
| 2012-10-15 | 27,720 | 28,000 | 27,720 | 28,000 | 6 | 140 |
| 2012-10-12 | 27,990 | 28,490 | 27,990 | 28,490 | 4 | 142.45 |
| 2012-10-11 | 28,000 | 28,010 | 27,100 | 27,900 | 21 | 139.50 |
| 2012-10-10 | 28,010 | 28,440 | 28,000 | 28,440 | 42 | 142.20 |
| 2012-10-09 | 29,300 | 29,800 | 28,350 | 28,830 | 47 | 144.15 |
| 2012-10-05 | 28,800 | 31,000 | 28,800 | 30,500 | 51 | 152.50 |
| 2012-10-04 | 29,000 | 29,000 | 28,500 | 28,500 | 13 | 142.50 |
| 2012-10-02 | 29,150 | 29,500 | 29,000 | 29,000 | 23 | 145 |
| 2012-10-01 | 29,640 | 29,700 | 29,600 | 29,600 | 16 | 148 |
| 2012-09-28 | 30,250 | 30,250 | 29,600 | 29,600 | 8 | 148 |
| 2012-09-27 | 30,300 | 30,300 | 30,250 | 30,250 | 2 | 151.25 |
| 2012-09-26 | 30,000 | 30,300 | 30,000 | 30,300 | 2 | 151.50 |
| 2012-09-25 | 30,250 | 30,750 | 30,050 | 30,750 | 162 | 153.75 |
| 2012-09-24 | 30,700 | 30,700 | 30,150 | 30,150 | 60 | 150.75 |
| 2012-09-21 | 30,500 | 30,500 | 30,500 | 30,500 | 1 | 152.50 |
| 2012-09-20 | 30,200 | 30,500 | 30,200 | 30,500 | 4 | 152.50 |
| 2012-09-19 | 29,830 | 29,990 | 29,830 | 29,990 | 5 | 149.95 |
| 2012-09-18 | 30,300 | 30,300 | 28,800 | 29,500 | 22 | 147.50 |
| 2012-09-14 | 30,500 | 30,950 | 29,800 | 30,250 | 66 | 151.25 |
| 2012-09-13 | 30,350 | 30,950 | 30,350 | 30,950 | 18 | 154.75 |
| 2012-09-12 | 31,250 | 31,750 | 31,250 | 31,750 | 3 | 158.75 |
| 2012-09-11 | 31,500 | 31,800 | 31,200 | 31,800 | 9 | 159 |
| 2012-09-10 | 31,600 | 32,000 | 31,300 | 31,300 | 8 | 156.50 |
| 2012-09-06 | 32,100 | 33,500 | 32,000 | 32,750 | 9 | 163.75 |
| 2012-09-05 | 33,000 | 33,400 | 32,500 | 33,400 | 3 | 167 |
| 2012-09-04 | 33,500 | 33,500 | 32,800 | 32,800 | 2 | 164 |
| 2012-09-03 | 34,000 | 34,000 | 33,500 | 33,950 | 3 | 169.75 |
| 2012-08-31 | 33,200 | 34,000 | 33,200 | 34,000 | 3 | 170 |
| 2012-08-30 | 33,600 | 33,900 | 33,500 | 33,500 | 51 | 167.50 |
| 2012-08-28 | 33,300 | 33,800 | 33,200 | 33,800 | 13 | 169 |
| 2012-08-27 | 34,600 | 35,400 | 34,000 | 35,400 | 10 | 177 |
| 2012-08-24 | 35,500 | 36,500 | 35,200 | 35,200 | 28 | 176 |
| 2012-08-23 | 34,000 | 35,000 | 34,000 | 35,000 | 65 | 175 |
| 2012-08-22 | 33,700 | 33,700 | 33,700 | 33,700 | 13 | 168.50 |
| 2012-08-21 | 33,600 | 33,600 | 32,200 | 32,200 | 14 | 161 |
| 2012-08-20 | 33,000 | 33,000 | 31,600 | 32,000 | 16 | 160 |
| 2012-08-17 | 31,200 | 31,600 | 30,550 | 31,600 | 6 | 158 |
| 2012-08-16 | 31,600 | 31,600 | 30,800 | 30,800 | 13 | 154 |
| 2012-08-15 | 31,950 | 31,950 | 30,100 | 30,100 | 4 | 150.50 |
| 2012-08-14 | 31,100 | 31,700 | 29,800 | 31,700 | 20 | 158.50 |
| 2012-08-13 | 30,900 | 31,100 | 30,500 | 31,100 | 36 | 155.50 |
| 2012-08-10 | 31,000 | 31,000 | 30,000 | 30,500 | 7 | 152.50 |
| 2012-08-09 | 30,100 | 30,100 | 30,100 | 30,100 | 2 | 150.50 |
| 2012-08-08 | 30,000 | 30,000 | 29,660 | 29,660 | 6 | 148.30 |
| 2012-08-07 | 30,000 | 30,000 | 29,990 | 29,990 | 6 | 149.95 |
| 2012-08-06 | 29,800 | 31,000 | 29,800 | 31,000 | 2 | 155 |
| 2012-08-03 | 29,570 | 30,150 | 29,550 | 30,150 | 13 | 150.75 |
| 2012-08-02 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 150 |
| 2012-07-31 | 30,450 | 30,450 | 30,200 | 30,200 | 4 | 151 |
| 2012-07-30 | 29,550 | 30,750 | 29,550 | 30,750 | 5 | 153.75 |
| 2012-07-27 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 150 |
| 2012-07-25 | 31,100 | 31,100 | 31,000 | 31,100 | 92 | 155.50 |
| 2012-07-24 | 30,500 | 30,500 | 29,500 | 29,600 | 38 | 148 |
| 2012-07-19 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 160 |
| 2012-07-18 | 31,500 | 32,500 | 31,000 | 31,600 | 9 | 158 |
| 2012-07-17 | 30,600 | 32,500 | 30,600 | 32,500 | 18 | 162.50 |
| 2012-07-13 | 30,300 | 30,800 | 29,900 | 30,050 | 14 | 150.25 |
| 2012-07-12 | 31,000 | 31,000 | 31,000 | 31,000 | 6 | 155 |
| 2012-07-11 | 31,500 | 31,500 | 31,000 | 31,000 | 23 | 155 |
| 2012-07-10 | 31,800 | 32,900 | 31,100 | 31,500 | 13 | 157.50 |
| 2012-07-06 | 32,300 | 32,300 | 30,900 | 32,300 | 8 | 161.50 |
| 2012-07-05 | 32,000 | 33,000 | 32,000 | 33,000 | 7 | 165 |
| 2012-07-04 | 32,500 | 32,500 | 31,900 | 31,900 | 34 | 159.50 |
| 2012-07-02 | 33,500 | 33,500 | 33,000 | 33,000 | 9 | 165 |
| 2012-06-29 | 33,000 | 34,800 | 33,000 | 34,800 | 2 | 174 |
| 2012-06-26 | 33,000 | 33,500 | 33,000 | 33,500 | 19 | 167.50 |
| 2012-06-25 | 32,000 | 32,050 | 31,500 | 32,050 | 14 | 160.25 |
| 2012-06-22 | 31,500 | 31,500 | 30,600 | 31,500 | 7 | 157.50 |
| 2012-06-21 | 31,500 | 32,200 | 31,500 | 32,200 | 3 | 161 |
| 2012-06-20 | 31,200 | 32,700 | 31,200 | 32,700 | 2 | 163.50 |
| 2012-06-19 | 32,900 | 32,900 | 31,300 | 31,700 | 10 | 158.50 |
| 2012-06-18 | 32,750 | 32,750 | 31,500 | 32,300 | 4 | 161.50 |
| 2012-06-15 | 32,300 | 32,300 | 31,500 | 32,250 | 12 | 161.25 |
| 2012-06-14 | 32,800 | 32,800 | 31,900 | 31,900 | 3 | 159.50 |
| 2012-06-13 | 31,550 | 33,500 | 31,500 | 32,900 | 25 | 164.50 |
| 2012-06-12 | 32,200 | 32,900 | 31,500 | 31,500 | 24 | 157.50 |
| 2012-06-11 | 32,500 | 34,900 | 32,500 | 34,900 | 12 | 174.50 |
| 2012-06-08 | 33,800 | 35,300 | 32,000 | 33,000 | 52 | 165 |
| 2012-06-07 | 29,800 | 35,750 | 29,800 | 34,500 | 84 | 172.50 |
| 2012-06-06 | 31,900 | 37,450 | 29,500 | 30,500 | 107 | 152.50 |
| 2012-06-05 | 28,800 | 30,500 | 28,800 | 30,500 | 9 | 152.50 |
| 2012-06-04 | 28,450 | 29,400 | 28,450 | 29,400 | 4 | 147 |
| 2012-06-01 | 29,000 | 29,000 | 28,620 | 28,620 | 7 | 143.10 |
| 2012-05-31 | 29,500 | 29,700 | 29,500 | 29,500 | 11 | 147.50 |
| 2012-05-30 | 29,300 | 29,790 | 28,500 | 29,500 | 26 | 147.50 |
| 2012-05-29 | 29,500 | 29,800 | 29,500 | 29,800 | 101 | 149 |
| 2012-05-28 | 30,000 | 30,000 | 28,110 | 29,990 | 28 | 149.95 |
| 2012-05-25 | 29,500 | 30,100 | 29,500 | 30,100 | 12 | 150.50 |
| 2012-05-24 | 30,100 | 30,100 | 30,100 | 30,100 | 1 | 150.50 |
| 2012-05-23 | 29,500 | 29,600 | 28,050 | 29,600 | 16 | 148 |
| 2012-05-22 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 150 |
| 2012-05-21 | 30,800 | 31,500 | 29,400 | 30,050 | 6 | 150.25 |
| 2012-05-18 | 31,100 | 31,100 | 29,600 | 30,800 | 10 | 154 |
| 2012-05-17 | 30,150 | 33,000 | 30,150 | 33,000 | 26 | 165 |
| 2012-05-16 | 32,600 | 32,600 | 31,300 | 32,500 | 20 | 162.50 |
| 2012-05-15 | 31,500 | 32,700 | 28,500 | 32,700 | 29 | 163.50 |
| 2012-05-14 | 32,500 | 35,000 | 29,700 | 35,000 | 26 | 175 |
| 2012-05-11 | 32,600 | 32,800 | 32,500 | 32,600 | 11 | 163 |
| 2012-05-10 | 32,700 | 32,700 | 32,700 | 32,700 | 6 | 163.50 |
| 2012-05-09 | 31,050 | 32,000 | 30,050 | 32,000 | 20 | 160 |
| 2012-05-07 | 31,900 | 31,900 | 31,000 | 31,000 | 13 | 155 |
| 2012-05-02 | 31,950 | 32,500 | 31,150 | 32,500 | 41 | 162.50 |
| 2012-05-01 | 33,000 | 34,000 | 33,000 | 33,800 | 35 | 169 |
| 2012-04-27 | 32,700 | 32,700 | 30,300 | 30,300 | 12 | 151.50 |
| 2012-04-26 | 34,500 | 35,500 | 33,500 | 33,500 | 53 | 167.50 |
| 2012-04-25 | 34,350 | 35,500 | 32,000 | 35,100 | 50 | 175.50 |
| 2012-04-24 | 32,000 | 34,350 | 30,100 | 34,200 | 48 | 171 |
| 2012-04-23 | 29,960 | 34,400 | 29,960 | 32,000 | 128 | 160 |
| 2012-04-20 | 28,990 | 29,800 | 28,020 | 29,400 | 17 | 147 |
| 2012-04-19 | 28,300 | 28,300 | 28,200 | 28,200 | 5 | 141 |
| 2012-04-18 | 28,100 | 28,300 | 28,100 | 28,300 | 6 | 141.50 |
| 2012-04-17 | 28,000 | 28,000 | 27,500 | 27,500 | 8 | 137.50 |
| 2012-04-16 | 28,310 | 29,000 | 28,310 | 29,000 | 12 | 145 |
| 2012-04-13 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2012-04-12 | 28,300 | 28,300 | 28,300 | 28,300 | 3 | 141.50 |
| 2012-04-11 | 28,900 | 29,200 | 28,190 | 28,190 | 13 | 140.95 |
| 2012-04-10 | 28,400 | 28,600 | 27,510 | 27,810 | 25 | 139.05 |
| 2012-04-09 | 28,700 | 28,800 | 28,700 | 28,800 | 5 | 144 |
| 2012-04-06 | 28,400 | 28,500 | 28,000 | 28,500 | 11 | 142.50 |
| 2012-04-05 | 29,000 | 29,000 | 28,000 | 28,950 | 11 | 144.75 |
| 2012-04-04 | 30,350 | 30,350 | 28,650 | 29,000 | 59 | 145 |
| 2012-04-03 | 30,750 | 30,750 | 29,350 | 30,350 | 21 | 151.75 |
| 2012-04-02 | 30,500 | 31,000 | 30,050 | 30,050 | 29 | 150.25 |
| 2012-03-30 | 31,000 | 31,000 | 30,100 | 30,500 | 6 | 152.50 |
| 2012-03-29 | 31,800 | 31,800 | 30,500 | 31,000 | 14 | 155 |
| 2012-03-28 | 32,800 | 32,850 | 30,200 | 32,500 | 40 | 162.50 |
| 2012-03-27 | 30,650 | 33,700 | 30,650 | 32,800 | 86 | 164 |
| 2012-03-26 | 29,890 | 30,000 | 29,200 | 29,200 | 17 | 146 |
| 2012-03-23 | 29,480 | 29,480 | 27,980 | 29,460 | 43 | 147.30 |
| 2012-03-22 | 28,950 | 28,950 | 28,900 | 28,900 | 7 | 144.50 |
| 2012-03-21 | 27,500 | 27,950 | 27,010 | 27,950 | 9 | 139.75 |
| 2012-03-19 | 28,000 | 28,000 | 27,500 | 27,500 | 19 | 137.50 |
| 2012-03-16 | 28,300 | 28,300 | 28,300 | 28,300 | 1 | 141.50 |
| 2012-03-15 | 28,490 | 28,490 | 28,000 | 28,300 | 9 | 141.50 |
| 2012-03-14 | 28,880 | 28,880 | 27,880 | 28,380 | 10 | 141.90 |
| 2012-03-13 | 28,500 | 29,000 | 27,600 | 27,620 | 24 | 138.10 |
| 2012-03-12 | 28,000 | 28,790 | 27,500 | 27,800 | 30 | 139 |
| 2012-03-09 | 27,600 | 28,500 | 27,600 | 28,000 | 9 | 140 |
| 2012-03-08 | 27,390 | 28,600 | 27,390 | 27,500 | 11 | 137.50 |
| 2012-03-07 | 25,070 | 27,000 | 25,070 | 27,000 | 22 | 135 |
| 2012-03-06 | 27,020 | 27,940 | 26,000 | 26,500 | 17 | 132.50 |
| 2012-03-05 | 28,000 | 28,000 | 27,020 | 27,020 | 3 | 135.10 |
| 2012-03-02 | 28,500 | 28,500 | 25,010 | 28,470 | 36 | 142.35 |
| 2012-03-01 | 29,000 | 29,300 | 27,500 | 28,000 | 28 | 140 |
| 2012-02-29 | 29,150 | 29,150 | 28,500 | 29,000 | 19 | 145 |
| 2012-02-28 | 29,770 | 29,780 | 29,000 | 29,500 | 23 | 147.50 |
| 2012-02-27 | 29,310 | 29,900 | 29,310 | 29,330 | 16 | 146.65 |
| 2012-02-24 | 30,000 | 30,150 | 29,100 | 30,150 | 24 | 150.75 |
| 2012-02-23 | 30,000 | 30,600 | 30,000 | 30,000 | 11 | 150 |
| 2012-02-21 | 29,550 | 31,300 | 29,550 | 31,300 | 13 | 156.50 |
| 2012-02-20 | 33,000 | 33,000 | 29,000 | 30,250 | 103 | 151.25 |
| 2012-02-17 | 34,050 | 34,050 | 32,000 | 32,000 | 4 | 160 |
| 2012-02-16 | 34,000 | 34,400 | 32,500 | 33,500 | 15 | 167.50 |
| 2012-02-15 | 32,650 | 33,400 | 31,500 | 33,400 | 31 | 167 |
| 2012-02-14 | 33,400 | 33,400 | 31,000 | 32,700 | 47 | 163.50 |
| 2012-02-13 | 31,750 | 35,900 | 31,750 | 33,400 | 40 | 167 |
| 2012-02-10 | 32,300 | 33,800 | 31,700 | 31,700 | 10 | 158.50 |
| 2012-02-09 | 32,200 | 32,500 | 29,900 | 32,300 | 34 | 161.50 |
| 2012-02-08 | 33,850 | 33,850 | 31,900 | 33,700 | 22 | 168.50 |
| 2012-02-07 | 34,400 | 35,100 | 33,600 | 33,850 | 51 | 169.25 |
| 2012-02-06 | 35,000 | 35,300 | 32,400 | 33,000 | 52 | 165 |
| 2012-02-03 | 33,800 | 34,500 | 33,800 | 34,500 | 6 | 172.50 |
| 2012-02-02 | 33,000 | 34,500 | 32,700 | 34,500 | 33 | 172.50 |
| 2012-02-01 | 34,100 | 34,100 | 31,050 | 33,000 | 74 | 165 |
| 2012-01-31 | 34,700 | 35,400 | 34,050 | 34,300 | 25 | 171.50 |
| 2012-01-30 | 35,500 | 35,500 | 34,600 | 34,600 | 15 | 173 |
| 2012-01-27 | 36,500 | 36,900 | 35,250 | 35,250 | 15 | 176.25 |
| 2012-01-26 | 37,100 | 37,800 | 36,900 | 36,900 | 4 | 184.50 |
| 2012-01-25 | 35,800 | 37,100 | 35,800 | 37,100 | 17 | 185.50 |
| 2012-01-24 | 37,500 | 37,500 | 35,600 | 37,000 | 29 | 185 |
| 2012-01-23 | 35,250 | 37,300 | 35,250 | 37,300 | 6 | 186.50 |
| 2012-01-20 | 34,900 | 35,950 | 34,850 | 35,950 | 14 | 179.75 |
| 2012-01-19 | 35,900 | 37,000 | 34,500 | 35,600 | 13 | 178 |
| 2012-01-18 | 37,000 | 37,700 | 33,500 | 35,900 | 51 | 179.50 |
| 2012-01-17 | 34,400 | 36,900 | 34,200 | 36,700 | 19 | 183.50 |
| 2012-01-16 | 35,050 | 35,800 | 35,000 | 35,100 | 19 | 175.50 |
| 2012-01-13 | 34,500 | 35,750 | 34,500 | 35,750 | 13 | 178.75 |
| 2012-01-12 | 38,400 | 38,400 | 34,100 | 36,500 | 42 | 182.50 |
| 2012-01-11 | 36,550 | 37,600 | 36,300 | 36,300 | 32 | 181.50 |
| 2012-01-10 | 36,000 | 38,900 | 36,000 | 36,050 | 24 | 180.25 |
| 2012-01-06 | 36,000 | 36,950 | 35,800 | 36,950 | 14 | 184.75 |
| 2012-01-05 | 38,000 | 38,000 | 35,800 | 36,200 | 18 | 181 |
| 2012-01-04 | 36,400 | 38,700 | 35,900 | 38,700 | 43 | 193.50 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2013-09-26]1株→100株
